Identifier on DigiFinex: zyn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0708 USDT |
79,677.7991 ZYN |
0.0710 USDT |
0.0699 USDT |
0.0704 USDT |
0.0702 USDT |
| 2024-02-28 |
0.0698 USDT |
141,017.0812 ZYN |
0.0675 USDT |
0.0656 USDT |
0.0673 USDT |
0.0672 USDT |
| 2024-02-27 |
0.0679 USDT |
159,235.2617 ZYN |
0.0734 USDT |
0.0658 USDT |
0.0680 USDT |
0.0673 USDT |
| 2024-02-26 |
0.0662 USDT |
801,795.7500 ZYN |
0.0664 USDT |
0.0662 USDT |
0.0664 USDT |
0.0666 USDT |
| 2024-02-25 |
0.0657 USDT |
875,582.8523 ZYN |
0.0660 USDT |
0.0615 USDT |
0.0646 USDT |
0.0658 USDT |
| 2024-02-24 |
0.0665 USDT |
85,744.3235 ZYN |
0.0661 USDT |
0.0640 USDT |
0.0673 USDT |
0.0671 USDT |
| 2024-02-23 |
0.0671 USDT |
93,294.6811 ZYN |
0.0631 USDT |
0.0620 USDT |
0.0669 USDT |
0.0675 USDT |
| 2024-02-22 |
0.0745 USDT |
48,765.5925 ZYN |
0.0769 USDT |
0.0742 USDT |
0.0751 USDT |
0.0751 USDT |
| 2024-02-21 |
0.0741 USDT |
81,057.6758 ZYN |
0.0734 USDT |
0.0721 USDT |
0.0738 USDT |
0.0736 USDT |
| 2024-02-20 |
0.0791 USDT |
96,456.7377 ZYN |
0.0794 USDT |
0.0740 USDT |
0.0748 USDT |
0.0747 USDT |
| 2024-02-19 |
0.0787 USDT |
75,011.6889 ZYN |
0.0791 USDT |
0.0788 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-02-18 |
0.0789 USDT |
92,709.6022 ZYN |
0.0798 USDT |
0.0788 USDT |
0.0798 USDT |
0.0800 USDT |
| 2024-02-17 |
0.0784 USDT |
17,447.8597 ZYN |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
0.0784 USDT |
| 2024-02-16 |
0.0796 USDT |
15,898.8842 ZYN |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-02-15 |
0.0810 USDT |
50,020.5385 ZYN |
0.0850 USDT |
0.0787 USDT |
0.0797 USDT |
0.0793 USDT |
| 2024-02-14 |
0.0820 USDT |
187.9103 ZYN |
0.0799 USDT |
0.0738 USDT |
0.0738 USDT |
0.0738 USDT |
| 2024-02-13 |
0.0709 USDT |
23.3266 ZYN |
0.0864 USDT |
0.0864 USDT |
0.0864 USDT |
0.0870 USDT |
| 2024-02-12 |
0.0708 USDT |
38,335.5130 ZYN |
0.0748 USDT |
0.0699 USDT |
0.0715 USDT |
0.0715 USDT |
| 2024-02-11 |
0.0709 USDT |
97,031.2475 ZYN |
0.0705 USDT |
0.0678 USDT |
0.0695 USDT |
0.0691 USDT |
| 2024-02-10 |
0.0761 USDT |
93,337.1192 ZYN |
0.0760 USDT |
0.0702 USDT |
0.0763 USDT |
0.0731 USDT |
| 2024-02-09 |
0.0815 USDT |
58,842.7780 ZYN |
0.0790 USDT |
0.0755 USDT |
0.0767 USDT |
0.0766 USDT |
| 2024-02-08 |
0.0798 USDT |
327,193.5288 ZYN |
0.0907 USDT |
0.0779 USDT |
0.0946 USDT |
0.0945 USDT |
| 2024-02-07 |
0.0674 USDT |
454,660.6877 ZYN |
0.0674 USDT |
0.0671 USDT |
0.0677 USDT |
0.0756 USDT |
| 2024-02-06 |
0.0656 USDT |
548,452.0525 ZYN |
0.0657 USDT |
0.0656 USDT |
0.0658 USDT |
0.0661 USDT |
| 2024-02-05 |
0.0653 USDT |
256,264.9093 ZYN |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
0.0651 USDT |
| 2024-02-04 |
0.0667 USDT |
324,253.0870 ZYN |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
0.0658 USDT |
| 2024-02-03 |
0.0694 USDT |
343,582.4291 ZYN |
0.0696 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2024-02-02 |
0.0679 USDT |
396,871.6282 ZYN |
0.0680 USDT |
0.0651 USDT |
0.0653 USDT |
0.0694 USDT |
| 2024-02-01 |
0.0686 USDT |
389,793.4907 ZYN |
0.0679 USDT |
0.0677 USDT |
0.0680 USDT |
0.0679 USDT |
| 2024-01-31 |
0.0702 USDT |
364,198.1536 ZYN |
0.0703 USDT |
0.0700 USDT |
0.0702 USDT |
0.0701 USDT |
| 2024-01-30 |
0.0674 USDT |
372,819.6191 ZYN |
0.0703 USDT |
0.0700 USDT |
0.0702 USDT |
0.0700 USDT |
| 2024-01-29 |
0.0732 USDT |
438,915.9400 ZYN |
0.0749 USDT |
0.0657 USDT |
0.0660 USDT |
0.0659 USDT |
| 2024-01-28 |
0.0755 USDT |
364,365.5757 ZYN |
0.0748 USDT |
0.0746 USDT |
0.0757 USDT |
0.0756 USDT |
| 2024-01-27 |
0.0752 USDT |
403,108.6226 ZYN |
0.0753 USDT |
0.0752 USDT |
0.0754 USDT |
0.0757 USDT |
| 2024-01-26 |
0.0759 USDT |
378,251.9645 ZYN |
0.0758 USDT |
0.0746 USDT |
0.0750 USDT |
0.0749 USDT |
| 2024-01-25 |
0.0816 USDT |
1,114,717.2398 ZYN |
0.0822 USDT |
0.0754 USDT |
0.0757 USDT |
0.0755 USDT |
| 2024-01-24 |
0.0828 USDT |
1,634,044.3440 ZYN |
0.0828 USDT |
0.0825 USDT |
0.0829 USDT |
0.0826 USDT |
| 2024-01-23 |
0.0920 USDT |
1,409,224.7138 ZYN |
0.0879 USDT |
0.0809 USDT |
0.0830 USDT |
0.0827 USDT |
| 2024-01-22 |
0.0949 USDT |
1,004,550.6880 ZYN |
0.0958 USDT |
0.0939 USDT |
0.0950 USDT |
0.0942 USDT |
| 2024-01-21 |
0.0952 USDT |
1,218,247.7730 ZYN |
0.0948 USDT |
0.0942 USDT |
0.0946 USDT |
0.0944 USDT |
| 2024-01-20 |
0.0783 USDT |
1,008,865.7476 ZYN |
0.0765 USDT |
0.0762 USDT |
0.0766 USDT |
0.0954 USDT |
| 2024-01-19 |
0.0702 USDT |
910,334.9691 ZYN |
0.0687 USDT |
0.0683 USDT |
0.0750 USDT |
0.0747 USDT |
| 2024-01-18 |
0.0616 USDT |
1,308,513.8590 ZYN |
0.0601 USDT |
0.0595 USDT |
0.0602 USDT |
0.0693 USDT |
| 2024-01-17 |
0.0605 USDT |
1,390,311.3390 ZYN |
0.0604 USDT |
0.0598 USDT |
0.0603 USDT |
0.0604 USDT |
| 2024-01-16 |
0.0605 USDT |
1,290,667.6600 ZYN |
0.0605 USDT |
0.0602 USDT |
0.0603 USDT |
0.0603 USDT |
| 2024-01-15 |
0.0608 USDT |
876,330.8830 ZYN |
0.0607 USDT |
0.0601 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-01-14 |
0.0640 USDT |
685,120.3450 ZYN |
0.0607 USDT |
0.0603 USDT |
0.0608 USDT |
0.0605 USDT |
| 2024-01-13 |
0.0705 USDT |
549,684.5710 ZYN |
0.0708 USDT |
0.0701 USDT |
0.0704 USDT |
0.0704 USDT |
| 2024-01-12 |
0.0718 USDT |
552,081.6649 ZYN |
0.0706 USDT |
0.0700 USDT |
0.0708 USDT |
0.0706 USDT |
| 2024-01-11 |
0.0727 USDT |
348,251.8890 ZYN |
0.0727 USDT |
0.0723 USDT |
0.0730 USDT |
0.0727 USDT |